Historical Data ja - BSC

証券

レポート

キーワードを入力…

ガイド

タブ

クイック移動

オンライン取引口座開設

価格履歴

日付	종가 (천 VND)	変化	マッチング取引		交渉取引		始値（千VND）
日付	종가 (천 VND)	変化	取引量	価値（百万VND）	取引量	価値（百万VND）	基準価格	天井値	証券取引所
13/11/2026	13,250	0.85 (6.85%)	396,800	5,208.49	420,000	5,040	12,400	13,250	11,550
12/11/2026	12,400	0.4 (3.33%)	161,300	2,013.33	0	0	12,000	14,400	9,600
11/11/2026	12,200	0 (0%)	0	0	0	0	12,200	0	0
10/11/2026	12,200	0 (0%)	0	0	0	0	12,200	0	0
09/11/2026	12,200	0 (0%)	0	0	0	0	12,200	0	0
06/11/2026	12,200	0 (0%)	0	0	0	0	12,200	0	0
05/11/2026	12,200	0 (0%)	0	0	0	0	12,200	0	0
04/11/2026	12,200	0 (0%)	0	0	0	0	12,200	0	0
03/11/2026	12,200	0 (0%)	0	0	0	0	12,200	0	0
02/11/2026	12,200	0 (0%)	0	0	0	0	12,200	0	0
30/10/2026	12,200	0 (0%)	0	0	0	0	12,200	0	0
29/10/2026	12,200	0 (0%)	0	0	0	0	12,200	0	0
28/10/2026	12,200	0.1 (0.83%)	61,532	746.33	0	0	12,100	13,900	10,300
27/10/2026	12,100	0.1 (0.83%)	100,602	1,215.41	0	0	12,000	13,800	10,200
26/10/2026	12,000	0.1 (0.84%)	87,826	1,054.52	0	0	11,900	13,600	10,200
23/10/2026	12,000	0 (0%)	40,197	479.77	0	0	12,000	13,800	10,200
22/10/2026	11,900	-0.3 (-2.46%)	75,606	906.32	0	0	12,200	14,000	10,400
21/10/2026	12,000	0.1 (0.84%)	78,753	957.75	420,000	5,040	11,900	13,600	10,200
20/10/2026	12,000	0.1 (0.84%)	86,486	1,027.15	0	0	11,900	13,600	10,200
19/10/2026	11,900	0 (0%)	30,699	365.25	0	0	11,900	13,600	10,200
16/10/2026	11,900	0 (0%)	44,572	530.08	0	0	11,900	13,600	10,200
15/10/2026	11,900	0.2 (1.71%)	66,979	799.09	0	0	11,700	13,400	10,000
14/10/2026	11,800	0.3 (2.61%)	68,682	802.31	0	0	11,500	13,200	9,800
13/10/2026	11,500	-0.1 (-0.86%)	19,743	227.58	0	0	11,600	13,300	9,900
12/10/2026	11,700	0.1 (0.86%)	58,959	683.53	0	0	11,600	13,300	9,900
09/10/2026	11,500	-0.4 (-3.36%)	43,686	507.29	40,000	408	11,900	13,600	10,200
08/10/2026	11,900	0.1 (0.85%)	27,072	322.22	0	0	11,800	13,500	10,100
07/10/2026	12,900	0.1 (0.78%)	52,896	674.47	0	0	12,800	14,700	10,900
06/10/2026	12,800	0 (0%)	61,791	793.66	0	0	12,800	14,700	10,900
05/10/2026	12,800	0.4 (3.23%)	51,799	662.	0	0	12,400	14,200	10,600
02/10/2026	12,500	0.1 (0.81%)	45,580	565.	0	0	12,400	14,200	10,600
01/10/2026	12,400	0 (0%)	13,634	168.64	0	0	12,400	14,200	10,600
30/09/2026	12,400	0.1 (0.81%)	52,222	645.97	0	0	12,300	14,100	10,500
29/09/2026	12,200	-0.1 (-0.81%)	13,656	167.78	0	0	12,300	14,100	10,500
28/09/2026	12,300	-0.1 (-0.81%)	30,848	380.3	0	0	12,400	14,200	10,600
25/09/2026	12,400	0.5 (4.2%)	39,310	486.23	0	0	11,900	13,600	10,200
24/09/2026	12,000	0.1 (0.84%)	43,300	515.71	0	0	11,900	13,600	10,200
23/09/2026	11,900	0 (0%)	45,968	546.27	0	0	11,900	13,600	10,200
22/09/2026	11,900	0 (0%)	19,445	231.17	0	0	11,900	13,600	10,200
21/09/2026	11,900	-0.1 (-0.83%)	20,115	239.93	0	0	12,000	13,800	10,200
18/09/2026	12,000	0 (0%)	2,814	33.77	0	0	12,000	13,800	10,200
17/09/2026	12,000	0.1 (0.84%)	9,749	116.9	0	0	11,900	13,600	10,200
16/09/2026	11,900	0 (0%)	25,014	297.84	0	0	11,900	13,600	10,200
15/09/2026	12,000	-0.1 (-0.83%)	42,610	507.71	0	0	12,100	13,900	10,300
14/09/2026	12,100	-0.1 (-0.82%)	34,214	412.41	0	0	12,200	14,000	10,400
11/09/2026	12,200	0 (0%)	16,954	206.77	0	0	12,200	14,000	10,400
10/09/2026	12,200	0 (0%)	5,987	73.21	0	0	12,200	14,000	10,400
09/09/2026	12,300	0 (0%)	5,183	63.48	0	0	12,300	14,100	10,500
08/09/2026	12,200	-0.1 (-0.81%)	5,001	61.34	0	0	12,300	14,100	10,500
07/09/2026	12,200	-0.1 (-0.81%)	21,746	266.69	0	0	12,300	14,100	10,500
04/09/2026	12,300	0 (0%)	24,510	301.26	0	0	12,300	14,100	10,500
03/09/2026	12,200	-0.1 (-0.81%)	22,502	275.96	0	0	12,300	14,100	10,500
28/08/2026	12,300	0 (0%)	30,848	379.46	0	0	12,300	14,100	10,500
27/08/2026	12,300	0 (0%)	18,858	232.05	0	0	12,300	14,100	10,500
26/08/2026	12,300	-0.1 (-0.81%)	21,635	266.99	0	0	12,400	14,200	10,600
25/08/2026	12,400	0 (0%)	24,563	305.38	0	0	12,400	14,200	10,600
24/08/2026	12,500	0.1 (0.81%)	19,064	237.33	0	0	12,400	14,200	10,600
21/08/2026	12,400	0.1 (0.81%)	16,765	207.49	0	0	12,300	14,100	10,500
20/08/2026	12,300	0 (0%)	41,925	515.22	0	0	12,300	14,100	10,500
19/08/2026	12,300	0 (0%)	2,479	30.5	0	0	12,300	14,100	10,500
18/08/2026	12,300	0 (0%)	14,625	179.91	0	0	12,300	14,100	10,500
17/08/2026	12,300	0 (0%)	8,438	103.94	0	0	12,300	14,100	10,500
14/08/2026	12,300	-0.1 (-0.81%)	11,977	147.54	0	0	12,400	14,200	10,600
13/08/2026	12,400	0 (0%)	12,080	149.95	0	0	12,400	14,200	10,600
12/08/2026	12,500	0.1 (0.81%)	20,252	251.66	0	0	12,400	14,200	10,600
11/08/2026	12,500	0 (0%)	19,834	246.13	0	0	12,500	14,300	10,700
10/08/2026	12,500	0 (0%)	24,155	301.87	0	0	12,500	14,300	10,700
07/08/2026	12,500	0 (0%)	10,131	126.68	0	0	12,500	14,300	10,700
06/08/2026	12,500	0.1 (0.81%)	19,692	245.96	0	0	12,400	14,200	10,600
05/08/2026	12,400	0 (0%)	17,512	217.15	0	0	12,400	14,200	10,600
04/08/2026	12,500	-0.1 (-0.79%)	24,973	310.93	0	0	12,600	14,400	10,800
03/08/2026	12,800	0.4 (3.23%)	15,384	193.09	0	0	12,400	14,200	10,600
31/07/2026	12,400	0.2 (1.64%)	22,358	276.65	0	0	12,200	14,000	10,400
30/07/2026	12,300	0.2 (1.65%)	48,334	588.87	0	0	12,100	13,900	10,300
29/07/2026	12,200	0.1 (0.83%)	12,227	147.7	0	0	12,100	13,900	10,300
28/07/2026	12,100	0 (0%)	25,868	313.14	0	0	12,100	13,900	10,300
27/07/2026	12,000	-0.2 (-1.64%)	19,879	240.22	0	0	12,200	14,000	10,400
24/07/2026	12,100	-0.1 (-0.82%)	21,117	257.96	0	0	12,200	14,000	10,400
23/07/2026	12,400	0.1 (0.81%)	43,776	534.73	0	0	12,300	14,100	10,500
22/07/2026	12,300	-0.2 (-1.6%)	12,179	149.27	0	0	12,500	14,300	10,700
21/07/2026	12,400	0 (0%)	9,089	113.43	0	0	12,400	14,200	10,600
20/07/2026	12,200	-0.6 (-4.69%)	39,383	489.81	0	0	12,800	14,700	10,900
17/07/2026	12,800	0 (0%)	38,223	488.33	0	0	12,800	14,700	10,900
16/07/2026	13,000	-0.1 (-0.76%)	41,315	530.67	0	0	13,100	15,000	11,200
15/07/2026	13,000	-0.1 (-0.76%)	22,085	288.66	0	0	13,100	15,000	11,200
14/07/2026	13,100	0 (0%)	22,562	294.67	0	0	13,100	15,000	11,200
13/07/2026	13,200	-0.1 (-0.75%)	44,463	583.93	0	0	13,300	15,200	11,400
10/07/2026	13,200	-0.3 (-2.22%)	18,240	243.43	0	0	13,500	15,500	11,500
09/07/2026	13,500	0 (0%)	11,235	151.29	0	0	13,500	15,500	11,500
08/07/2026	13,600	0.1 (0.74%)	30,962	418.55	0	0	13,500	15,500	11,500
07/07/2026	13,600	0 (0%)	5,330	72.02	0	0	13,600	15,600	11,600
06/07/2026	13,500	-0.1 (-0.74%)	28,824	391.	0	0	13,600	15,600	11,600
03/07/2026	13,700	0.2 (1.48%)	20,186	274.06	0	0	13,500	15,500	11,500
02/07/2026	13,600	0 (0%)	40,208	544.81	0	0	13,600	15,600	11,600
01/07/2026	13,600	0 (0%)	37,542	510.55	0	0	13,600	15,600	11,600
30/06/2026	13,600	0 (0%)	13,843	188.29	0	0	13,600	15,600	11,600
29/06/2026	13,600	0 (0%)	45,234	614.05	0	0	13,600	15,600	11,600
26/06/2026	13,600	0 (0%)	5,380	73.23	0	0	13,600	15,600	11,600
25/06/2026	13,700	0.1 (0.74%)	26,036	354.06	0	0	13,600	15,600	11,600
24/06/2026	13,700	0 (0%)	27,971	380.49	0	0	13,700	15,700	11,700
23/06/2026	13,700	-0.1 (-0.72%)	49,320	676.24	0	0	13,800	15,800	11,800
22/06/2026	13,700	0 (0%)	17,078	235.24	0	0	13,700	15,700	11,700
19/06/2026	13,700	0 (0%)	7,380	101.26	0	0	13,700	15,700	11,700
18/06/2026	13,800	0.1 (0.73%)	23,707	325.22	0	0	13,700	15,700	11,700
17/06/2026	13,700	0 (0%)	13,313	182.47	0	0	13,700	15,700	11,700
16/06/2026	13,700	-0.1 (-0.72%)	61,335	841.62	0	0	13,800	15,800	11,800
15/06/2026	13,700	-0.1 (-0.72%)	45,952	634.7	0	0	13,800	15,800	11,800
12/06/2026	13,900	0.1 (0.72%)	50,083	690.5	0	0	13,800	15,800	11,800
11/06/2026	13,900	0.1 (0.72%)	42,827	589.56	0	0	13,800	15,800	11,800
10/06/2026	13,800	0.1 (0.73%)	90,635	1,247.38	0	0	13,700	15,700	11,700
09/06/2026	13,700	0.1 (0.74%)	50,216	686.01	0	0	13,600	15,600	11,600
08/06/2026	13,700	0 (0%)	21,279	289.46	0	0	13,700	15,700	11,700
05/06/2026	13,700	0 (0%)	8,158	111.84	0	0	13,700	15,700	11,700
04/06/2026	13,700	0 (0%)	38,881	533.89	0	0	13,700	15,700	11,700
03/06/2026	13,800	0.1 (0.73%)	18,031	247.22	0	0	13,700	15,700	11,700
02/06/2026	13,700	-0.1 (-0.72%)	37,940	519.88	0	0	13,800	15,800	11,800
01/06/2026	13,800	0 (0%)	22,312	308.99	0	0	13,800	15,800	11,800
29/05/2026	13,800	0.1 (0.73%)	26,518	365.07	0	0	13,700	15,700	11,700
28/05/2026	13,700	0 (0%)	34,423	473.07	0	0	13,700	15,700	11,700
27/05/2026	13,700	0 (0%)	30,430	418.17	0	0	13,700	15,700	11,700
26/05/2026	13,800	0.2 (1.47%)	19,155	263.11	0	0	13,600	15,600	11,600
25/05/2026	13,700	-0.1 (-0.72%)	26,000	354.88	0	0	13,800	15,800	11,800
22/05/2026	13,800	0 (0%)	35,118	483.78	0	0	13,800	15,800	11,800
21/05/2026	13,700	0.1 (0.74%)	27,681	381.31	0	0	13,600	15,600	11,600
20/05/2026	13,600	-0.1 (-0.73%)	72,406	987.39	0	0	13,700	15,700	11,700
19/05/2026	13,800	0.1 (0.73%)	15,840	216.34	0	0	13,700	15,700	11,700
18/05/2026	13,700	0 (0%)	25,170	344.84	0	0	13,700	15,700	11,700
15/05/2026	13,700	0.1 (0.74%)	21,421	293.07	0	0	13,600	15,600	11,600
14/05/2026	13,700	0 (0%)	31,446	429.	0	0	13,700	15,700	11,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結